Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.93 -0.23 (-0.56%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 24.07 24.33 23.93 24.15 155,592 -0.02(-0.06%)
Nov 27, 2009 23.87 24.31 23.79 24.17 180,661 -0.69(-2.79%)
Nov 25, 2009 24.68 24.87 24.48 24.86 676,263 +0.26(+1.06%)
Nov 24, 2009 24.56 24.64 24.22 24.60 151,356 +0.13(+0.55%)
Nov 23, 2009 24.62 24.80 24.41 24.47 367,514 +0.34(+1.39%)
Nov 20, 2009 24.19 24.20 23.92 24.13 300,712 -0.26(-1.07%)
Nov 19, 2009 24.57 24.66 24.16 24.39 385,290 -0.27(-1.11%)
Nov 18, 2009 24.89 24.96 24.61 24.67 1,597,827 -0.17(-0.67%)
Nov 17, 2009 24.80 24.90 24.64 24.84 636,184 -0.11(-0.43%)
Nov 16, 2009 24.61 25.08 24.61 24.94 197,773 +0.62(+2.56%)
Nov 13, 2009 24.16 24.51 24.03 24.32 149,142 +0.17(+0.69%)
Nov 12, 2009 24.47 24.60 24.00 24.15 252,945 -0.45(-1.83%)
Nov 11, 2009 24.74 25.05 24.44 24.60 383,559 -0.09(-0.35%)
Nov 10, 2009 24.65 24.76 24.46 24.69 242,900 -0.03(-0.11%)
Nov 09, 2009 24.47 24.73 24.46 24.72 245,675 +0.61(+2.53%)
Nov 06, 2009 23.89 24.22 23.78 24.11 203,060 +0.05(+0.19%)
Nov 05, 2009 23.90 24.19 23.80 24.06 314,663 +0.30(+1.27%)
Nov 04, 2009 23.86 24.08 23.66 23.76 408,338 +0.16(+0.68%)
Nov 03, 2009 23.22 23.70 23.05 23.60 281,071 +0.14(+0.60%)
Nov 02, 2009 23.44 23.82 23.06 23.46 266,612 +0.15(+0.63%)
Oct 30, 2009 24.11 24.16 23.03 23.31 358,941 -0.83(-3.44%)
Oct 29, 2009 23.74 24.21 23.47 24.14 318,380 +0.60(+2.53%)
Oct 28, 2009 24.15 24.19 23.50 23.54 889,965 -0.75(-3.09%)
Oct 27, 2009 24.31 24.69 24.19 24.29 314,119 +0.05(+0.22%)
Oct 26, 2009 24.71 25.09 24.13 24.24 272,694 -0.38(-1.55%)
Oct 23, 2009 24.71 24.75 24.49 24.62 442,373 -0.39(-1.55%)
Oct 22, 2009 24.78 25.01 24.37 25.01 494,206 +0.21(+0.86%)
Oct 21, 2009 24.80 25.34 24.78 24.80 1,412,962 -0.12(-0.48%)
Oct 20, 2009 24.73 24.93 24.72 24.92 1,990,653 -0.23(-0.93%)
Oct 19, 2009 24.92 25.24 24.80 25.15 342,109 +0.31(+1.24%)
Oct 16, 2009 24.67 24.91 24.53 24.84 729,150 +0.02(+0.08%)
Oct 15, 2009 24.39 24.90 24.19 24.82 403,675 +0.38(+1.54%)
Oct 14, 2009 24.35 24.53 24.14 24.45 411,709 +0.52(+2.18%)
Oct 13, 2009 23.96 23.98 23.61 23.92 248,276 +0.03(+0.14%)
Oct 12, 2009 23.88 23.98 23.76 23.89 206,762 +0.34(+1.42%)
Oct 09, 2009 23.36 23.64 23.36 23.56 908,122 -0.03(-0.11%)
Oct 08, 2009 23.22 23.64 23.17 23.58 278,821 +0.48(+2.09%)
Oct 07, 2009 22.97 23.10 22.81 23.10 191,524 +0.09(+0.41%)
Oct 06, 2009 22.70 23.15 22.70 23.01 196,453 +0.55(+2.45%)
Oct 05, 2009 22.06 22.56 22.00 22.46 104,443 +0.36(+1.64%)
Oct 02, 2009 21.97 22.23 21.72 22.10 148,336 -0.13(-0.57%)
Oct 01, 2009 22.84 22.84 22.17 22.22 174,831 -0.63(-2.76%)
Sep 30, 2009 23.13 23.16 22.62 22.85 246,590 -0.14(-0.61%)
Sep 29, 2009 23.03 23.11 22.83 22.99 163,595 -0.15(-0.63%)
Sep 28, 2009 22.72 23.15 22.67 23.14 164,681 +0.36(+1.59%)
Sep 25, 2009 22.73 23.01 22.58 22.78 244,470 +0.01(+0.03%)
Sep 24, 2009 23.12 23.27 22.60 22.77 217,709 -0.36(-1.56%)
Sep 23, 2009 23.64 23.66 23.10 23.13 147,699 -0.46(-1.94%)
Sep 22, 2009 23.54 23.67 23.38 23.59 183,751 +0.40(+1.75%)
Sep 21, 2009 23.08 23.26 22.79 23.19 108,983 -0.25(-1.06%)
Sep 18, 2009 23.59 23.59 23.27 23.44 114,772 +0.01(+0.06%)
Sep 17, 2009 23.60 23.72 23.33 23.42 157,544 +0.08(+0.34%)
Sep 16, 2009 23.48 23.68 23.25 23.34 295,186 +0.16(+0.70%)
Sep 15, 2009 23.06 23.20 22.83 23.18 128,703 +0.24(+1.06%)
Sep 14, 2009 22.70 22.99 22.50 22.94 231,732 +0.03(+0.11%)
Sep 11, 2009 22.91 23.12 22.70 22.91 240,791 +0.11(+0.50%)
Sep 10, 2009 22.61 22.87 22.42 22.80 245,299 +0.36(+1.58%)
Sep 09, 2009 22.48 22.68 22.31 22.44 155,337 +0.08(+0.38%)
Sep 08, 2009 22.19 22.42 22.19 22.36 138,283 +0.65(+2.98%)
Sep 04, 2009 21.47 21.81 21.40 21.71 59,002 +0.27(+1.25%)
Sep 03, 2009 21.44 21.54 21.28 21.45 84,256 +0.11(+0.53%)
Sep 02, 2009 21.15 21.48 21.15 21.33 229,975 +0.09(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.